|
 TEL-AV TASE-100 I - [Ticker: ^TA100] |     | | Last Trade | 1,292.38 | Last Trade Time | 2017-06-22 - 20:24:00 | | Variation | -4.20 (-0.32%) | Open | 1,297.20 | | High | 1,297.46 | Low | 1,292.27 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 1,296.58 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ^TA100 quotes from 2000-01-01 to 2024-05-10 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-05-30 | 182,655,600 | 1,105.86 | 1,110.35 | 1,101.76 | 1,107.90 | 00:00:00 | | 2013-05-31 | 0 | 1,107.90 | 1,107.90 | 1,107.90 | 1,107.90 | 00:00:00 | | 2013-06-03 | 173,395,600 | 1,103.08 | 1,108.38 | 1,100.73 | 1,107.96 | 00:00:00 | | 2013-06-04 | 99,379,400 | 1,108.62 | 1,111.03 | 1,107.31 | 1,110.52 | 00:00:00 | | 2013-06-05 | 96,941,400 | 1,105.98 | 1,106.07 | 1,102.04 | 1,103.87 | 00:00:00 | | 2013-06-06 | 105,761,600 | 1,100.87 | 1,104.18 | 1,099.22 | 1,101.46 | 00:00:00 | | 2013-06-07 | 0 | 1,101.46 | 1,101.46 | 1,101.46 | 1,101.46 | 00:00:00 | | 2013-06-10 | 107,316,100 | 1,109.11 | 1,111.89 | 1,107.54 | 1,111.89 | 00:00:00 | | 2013-06-11 | 114,604,900 | 1,111.11 | 1,111.72 | 1,102.34 | 1,104.08 | 00:00:00 | | 2013-06-12 | 163,971,000 | 1,102.89 | 1,104.97 | 1,099.99 | 1,102.09 | 00:00:00 | | 2013-06-13 | 237,083,600 | 1,090.54 | 1,094.75 | 1,087.00 | 1,093.11 | 00:00:00 | | 2013-06-14 | 0 | 1,093.11 | 1,093.11 | 1,093.11 | 1,093.11 | 00:00:00 | | 2013-06-17 | 110,014,800 | 1,101.61 | 1,104.04 | 1,100.75 | 1,102.19 | 00:00:00 | | 2013-06-18 | 89,177,200 | 1,102.63 | 1,102.78 | 1,100.32 | 1,102.78 | 00:00:00 | | 2013-06-19 | 189,366,600 | 1,105.39 | 1,106.34 | 1,098.50 | 1,099.92 | 00:00:00 | | 2013-06-20 | 235,269,600 | 1,092.27 | 1,092.52 | 1,086.69 | 1,087.60 | 00:00:00 | | 2013-06-21 | 0 | 1,087.60 | 1,087.60 | 1,087.60 | 1,087.60 | 00:00:00 | | 2013-06-24 | 179,849,200 | 1,082.48 | 1,085.29 | 1,070.89 | 1,071.52 | 00:00:00 | | 2013-06-25 | 115,681,100 | 1,073.96 | 1,075.87 | 1,069.35 | 1,069.35 | 00:00:00 | | 2013-06-26 | 72,158,400 | 1,071.02 | 1,075.20 | 1,069.23 | 1,070.71 | 00:00:00 | | 2013-06-27 | 140,647,800 | 1,071.39 | 1,074.71 | 1,067.77 | 1,069.56 | 00:00:00 | | 2013-06-28 | 0 | 1,069.56 | 1,069.56 | 1,069.56 | 1,069.56 | 00:00:00 | | 2013-07-01 | 52,306,200 | 1,074.89 | 1,076.80 | 1,071.33 | 1,076.63 | 00:00:00 | | 2013-07-02 | 64,482,300 | 1,080.45 | 1,080.68 | 1,077.60 | 1,080.32 | 00:00:00 | | 2013-07-03 | 123,313,900 | 1,078.60 | 1,079.15 | 1,068.13 | 1,072.80 | 00:00:00 | | 2013-07-04 | 107,106,800 | 1,073.47 | 1,078.67 | 1,072.55 | 1,075.51 | 00:00:00 | | 2013-07-05 | 0 | 1,075.51 | 1,075.51 | 1,075.51 | 1,075.51 | 00:00:00 | | 2013-07-08 | 76,013,800 | 1,084.00 | 1,088.01 | 1,083.48 | 1,088.01 | 00:00:00 | | 2013-07-09 | 160,492,100 | 1,089.25 | 1,090.50 | 1,086.31 | 1,088.69 | 00:00:00 | | 2013-07-10 | 55,783,800 | 1,089.48 | 1,090.17 | 1,086.67 | 1,089.05 | 00:00:00 | | 2013-07-11 | 131,653,100 | 1,098.94 | 1,098.94 | 1,094.04 | 1,096.00 | 00:00:00 | | 2013-07-12 | 0 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 00:00:00 | | 2013-07-15 | 140,651,700 | 1,105.01 | 1,105.86 | 1,101.83 | 1,103.47 | 00:00:00 | | 2013-07-16 | 0 | 1,103.47 | 1,103.47 | 1,103.47 | 1,103.47 | 00:00:00 | | 2013-07-17 | 194,474,300 | 1,103.85 | 1,108.45 | 1,100.43 | 1,108.04 | 00:00:00 | | 2013-07-18 | 142,664,700 | 1,110.20 | 1,111.88 | 1,107.12 | 1,111.21 | 00:00:00 | | 2013-07-19 | 0 | 1,111.21 | 1,111.21 | 1,111.21 | 1,111.21 | 00:00:00 | | 2013-07-22 | 70,634,100 | 1,111.96 | 1,112.97 | 1,109.39 | 1,112.14 | 00:00:00 | | 2013-07-23 | 90,859,500 | 1,114.38 | 1,114.63 | 1,111.19 | 1,112.52 | 00:00:00 | | 2013-07-24 | 235,115,100 | 1,112.38 | 1,119.23 | 1,111.30 | 1,116.76 | 00:00:00 | | 2013-07-25 | 160,660,500 | 1,114.79 | 1,114.79 | 1,106.83 | 1,110.56 | 00:00:00 | | 2013-07-26 | 0 | 1,110.56 | 1,110.56 | 1,110.56 | 1,110.56 | 00:00:00 | | 2013-07-29 | 77,571,600 | 1,110.66 | 1,112.13 | 1,106.20 | 1,107.60 | 00:00:00 | | 2013-07-30 | 229,567,200 | 1,105.52 | 1,105.52 | 1,086.72 | 1,093.16 | 00:00:00 | | 2013-07-31 | 85,531,500 | 1,094.03 | 1,094.26 | 1,088.86 | 1,094.06 | 00:00:00 | | 2013-08-01 | 129,220,700 | 1,095.31 | 1,099.85 | 1,093.88 | 1,098.83 | 00:00:00 | | 2013-08-02 | 0 | 1,098.83 | 1,098.83 | 1,098.83 | 1,098.83 | 00:00:00 | | 2013-08-05 | 116,204,500 | 1,101.66 | 1,103.88 | 1,097.43 | 1,100.16 | 00:00:00 | | 2013-08-06 | 119,090,600 | 1,097.58 | 1,099.35 | 1,095.48 | 1,096.52 | 00:00:00 | | 2013-08-07 | 124,008,100 | 1,094.57 | 1,098.79 | 1,092.36 | 1,096.44 | 00:00:00 | | 2013-08-08 | 108,173,000 | 1,098.06 | 1,100.66 | 1,096.16 | 1,097.66 | 00:00:00 | | 2013-08-09 | 0 | 1,097.66 | 1,097.66 | 1,097.66 | 1,097.66 | 00:00:00 | | 2013-08-12 | 110,753,500 | 1,099.34 | 1,100.66 | 1,095.97 | 1,099.09 | 00:00:00 | | 2013-08-13 | 114,634,900 | 1,101.46 | 1,106.69 | 1,101.45 | 1,105.49 | 00:00:00 | | 2013-08-14 | 109,368,000 | 1,106.54 | 1,108.03 | 1,103.79 | 1,107.13 | 00:00:00 | | 2013-08-15 | 152,560,400 | 1,104.52 | 1,105.74 | 1,098.39 | 1,099.26 | 00:00:00 | | 2013-08-16 | 0 | 1,099.26 | 1,099.26 | 1,099.26 | 1,099.26 | 00:00:00 | | 2013-08-19 | 99,118,000 | 1,102.07 | 1,104.07 | 1,099.83 | 1,102.02 | 00:00:00 | | 2013-08-20 | 75,694,100 | 1,099.74 | 1,100.55 | 1,096.53 | 1,099.54 | 00:00:00 | | 2013-08-21 | 65,299,800 | 1,099.08 | 1,100.16 | 1,096.23 | 1,097.22 | 00:00:00 | | 2013-08-22 | 68,109,700 | 1,096.69 | 1,098.18 | 1,094.32 | 1,095.28 | 00:00:00 | | 2013-08-23 | 0 | 1,095.28 | 1,095.28 | 1,095.28 | 1,095.28 | 00:00:00 | | 2013-08-26 | 91,337,400 | 1,093.29 | 1,093.35 | 1,082.03 | 1,082.09 | 00:00:00 | | 2013-08-27 | 231,326,100 | 1,073.85 | 1,073.85 | 1,058.05 | 1,060.23 | 00:00:00 | | 2013-08-28 | 170,977,300 | 1,057.68 | 1,069.69 | 1,052.90 | 1,069.69 | 00:00:00 | | 2013-08-29 | 219,446,900 | 1,077.60 | 1,081.68 | 1,071.20 | 1,081.68 | 00:00:00 | | 2013-08-30 | 0 | 1,081.68 | 1,081.68 | 1,081.68 | 1,081.68 | 00:00:00 | | 2013-09-02 | 91,611,800 | 1,088.70 | 1,090.82 | 1,084.43 | 1,090.82 | 00:00:00 | | 2013-09-03 | 160,773,800 | 1,089.08 | 1,090.26 | 1,076.86 | 1,082.06 | 00:00:00 | | 2013-09-04 | 0 | 1,082.06 | 1,082.06 | 1,082.06 | 1,082.06 | 00:00:00 | | 2013-09-05 | 0 | 1,082.06 | 1,082.06 | 1,082.06 | 1,082.06 | 00:00:00 | | 2013-09-06 | 0 | 1,082.06 | 1,082.06 | 1,082.06 | 1,082.06 | 00:00:00 | | 2013-09-09 | 144,730,500 | 1,071.34 | 1,081.34 | 1,070.71 | 1,080.65 | 00:00:00 | | 2013-09-10 | 199,128,000 | 1,087.84 | 1,097.19 | 1,086.55 | 1,095.89 | 00:00:00 | | 2013-09-11 | 128,495,100 | 1,096.08 | 1,101.66 | 1,094.85 | 1,097.62 | 00:00:00 | | 2013-09-12 | 171,955,100 | 1,098.80 | 1,100.29 | 1,094.62 | 1,094.62 | 00:00:00 | | 2013-09-13 | 0 | 1,094.62 | 1,094.62 | 1,094.62 | 1,094.62 | 00:00:00 | | 2013-09-16 | 122,827,000 | 1,118.51 | 1,120.66 | 1,114.15 | 1,116.05 | 00:00:00 | | 2013-09-17 | 112,662,700 | 1,115.50 | 1,123.56 | 1,109.00 | 1,123.38 | 00:00:00 | | 2013-09-18 | 0 | 1,123.38 | 1,123.38 | 1,123.38 | 1,123.38 | 00:00:00 | | 2013-09-19 | 0 | 1,123.38 | 1,123.38 | 1,123.38 | 1,123.38 | 00:00:00 | | 2013-09-20 | 0 | 1,123.38 | 1,123.38 | 1,123.38 | 1,123.38 | 00:00:00 | | 2013-09-23 | 118,700,200 | 1,133.46 | 1,148.66 | 1,133.18 | 1,137.66 | 00:00:00 | | 2013-09-24 | 184,666,000 | 1,141.85 | 1,141.85 | 1,133.96 | 1,135.82 | 00:00:00 | | 2013-09-25 | 0 | 1,135.82 | 1,135.82 | 1,135.82 | 1,135.82 | 00:00:00 | | 2013-09-26 | 0 | 1,135.82 | 1,135.82 | 1,135.82 | 1,135.82 | 00:00:00 | | 2013-09-27 | 0 | 1,135.82 | 1,135.82 | 1,135.82 | 1,135.82 | 00:00:00 | | 2013-09-30 | 287,572,700 | 1,142.97 | 1,145.20 | 1,137.32 | 1,142.51 | 00:00:00 | | 2013-10-01 | 146,058,700 | 1,147.17 | 1,150.79 | 1,146.95 | 1,150.47 | 00:00:00 | | 2013-10-02 | 136,398,700 | 1,148.99 | 1,157.93 | 1,144.83 | 1,148.53 | 00:00:00 | | 2013-10-03 | 273,085,400 | 1,149.65 | 1,151.30 | 1,136.91 | 1,136.91 | 00:00:00 | | 2013-10-04 | 0 | 1,136.91 | 1,136.91 | 1,136.91 | 1,136.91 | 00:00:00 | | 2013-10-07 | 332,865,300 | 1,149.76 | 1,156.94 | 1,145.96 | 1,154.53 | 00:00:00 | | 2013-10-08 | 244,302,200 | 1,158.80 | 1,161.19 | 1,154.89 | 1,158.74 | 00:00:00 | | 2013-10-09 | 170,731,200 | 1,154.56 | 1,166.78 | 1,153.73 | 1,160.31 | 00:00:00 | | 2013-10-10 | 201,993,200 | 1,161.51 | 1,171.29 | 1,160.80 | 1,167.64 | 00:00:00 | | 2013-10-11 | 0 | 1,167.35 | 1,167.35 | 1,167.35 | 1,167.35 | 00:00:00 | | 2013-10-14 | 127,731,900 | 1,161.69 | 1,168.54 | 1,157.94 | 1,167.33 | 00:00:00 | | 2013-10-15 | 164,394,000 | 1,172.94 | 1,174.43 | 1,165.40 | 1,171.25 | 00:00:00 | | 2013-10-16 | 105,407,100 | 1,173.38 | 1,177.55 | 1,171.26 | 1,175.61 | 00:00:00 | | 2013-10-17 | 154,545,100 | 1,176.20 | 1,179.56 | 1,169.82 | 1,170.39 | 00:00:00 | | 2013-10-21 | 132,833,700 | 1,181.13 | 1,181.16 | 1,176.12 | 1,177.94 | 00:00:00 | | 2013-10-22 | 315,867,900 | 1,178.91 | 1,182.46 | 1,176.42 | 1,182.41 | 00:00:00 | | 2013-10-23 | 242,114,500 | 1,177.65 | 1,177.65 | 1,166.51 | 1,167.47 | 00:00:00 | | 2013-10-24 | 282,673,800 | 1,170.83 | 1,171.62 | 1,162.46 | 1,164.81 | 00:00:00 | | 2013-10-28 | 110,899,700 | 1,173.16 | 1,173.71 | 1,163.71 | 1,164.14 | 00:00:00 | | 2013-10-29 | 128,067,800 | 1,166.79 | 1,170.17 | 1,165.49 | 1,166.68 | 00:00:00 | | 2013-10-30 | 151,601,600 | 1,168.27 | 1,169.31 | 1,157.51 | 1,158.13 | 00:00:00 | | 2013-10-31 | 132,482,400 | 1,153.20 | 1,161.77 | 1,151.70 | 1,160.44 | 00:00:00 | | 2013-11-04 | 185,442,800 | 1,169.96 | 1,176.27 | 1,168.91 | 1,174.76 | 00:00:00 | | 2013-11-05 | 131,569,300 | 1,176.91 | 1,177.86 | 1,171.09 | 1,172.27 | 00:00:00 | | 2013-11-06 | 0 | 1,178.18 | 1,182.83 | 1,177.25 | 1,179.21 | 00:00:00 | | 2013-11-07 | 133,773,400 | 1,181.66 | 1,188.68 | 1,179.92 | 1,185.84 | 00:00:00 | | 2013-11-11 | 286,020,400 | 1,193.00 | 1,193.70 | 1,189.03 | 1,190.65 | 00:00:00 | | 2013-11-12 | 135,626,000 | 1,191.48 | 1,191.78 | 1,185.76 | 1,188.23 | 00:00:00 | | 2013-11-13 | 169,745,400 | 1,187.12 | 1,189.10 | 1,183.37 | 1,185.07 | 00:00:00 | | 2013-11-14 | 219,328,500 | 1,190.85 | 1,193.58 | 1,190.84 | 1,192.10 | 00:00:00 | | 2013-11-18 | 329,991,500 | 1,203.70 | 1,212.30 | 1,203.10 | 1,204.68 | 00:00:00 | | 2013-11-19 | 210,464,400 | 1,207.36 | 1,208.74 | 1,202.55 | 1,204.56 | 00:00:00 | | 2013-11-20 | 179,893,700 | 1,208.48 | 1,214.30 | 1,207.53 | 1,213.26 | 00:00:00 | | 2013-11-21 | 123,101,400 | 1,210.73 | 1,214.56 | 1,206.50 | 1,212.96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
